Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	20.20	20.28	19.97	19.97	251,064	-0.30(-1.50%)
Sep 27, 2012	20.24	20.35	20.12	20.28	245,838	+0.06(+0.28%)
Sep 26, 2012	20.37	20.57	20.13	20.22	249,742	-0.11(-0.56%)
Sep 25, 2012	20.66	20.76	20.27	20.34	309,612	-0.23(-1.10%)
Sep 24, 2012	20.41	20.74	20.38	20.56	198,514	+0.17(+0.83%)
Sep 21, 2012	20.58	20.70	20.39	20.39	778,644	+0.01(+0.07%)
Sep 20, 2012	20.26	20.48	20.24	20.38	204,150	-0.04(-0.17%)
Sep 19, 2012	20.46	20.52	20.34	20.41	233,289	-0.05(-0.24%)
Sep 18, 2012	20.42	20.55	20.32	20.46	227,889	+0.04(+0.21%)
Sep 17, 2012	20.64	20.80	20.37	20.42	215,390	-0.34(-1.64%)
Sep 14, 2012	20.61	20.90	20.61	20.76	462,854	+0.25(+1.21%)
Sep 13, 2012	20.24	20.74	20.12	20.51	401,461	+0.22(+1.08%)
Sep 12, 2012	20.24	20.36	20.07	20.29	201,491	+0.13(+0.63%)
Sep 11, 2012	20.05	20.29	19.99	20.17	258,688	+0.04(+0.21%)
Sep 10, 2012	20.33	20.35	20.11	20.12	159,521	-0.22(-1.10%)
Sep 07, 2012	20.33	20.47	20.21	20.35	133,813	+0.13(+0.66%)
Sep 06, 2012	19.93	20.35	19.93	20.22	204,229	+0.33(+1.66%)
Sep 05, 2012	20.03	20.03	19.77	19.89	156,461	-0.06(-0.32%)
Sep 04, 2012	19.65	19.97	19.53	19.95	165,994	+0.27(+1.36%)
Aug 31, 2012	19.93	19.94	19.64	19.68	160,705	-0.09(-0.46%)
Aug 30, 2012	19.87	19.87	19.69	19.77	118,800	-0.23(-1.16%)
Aug 29, 2012	19.82	20.15	19.76	20.00	124,191	+0.36(+1.86%)
Aug 27, 2012	19.55	19.76	19.50	19.64	209,896	+0.15(+0.76%)
Aug 24, 2012	19.40	19.64	19.34	19.49	267,066	+0.04(+0.22%)
Aug 23, 2012	19.67	19.67	19.44	19.45	191,934	-0.28(-1.42%)
Aug 22, 2012	19.86	19.91	19.64	19.73	202,113	-0.18(-0.88%)
Aug 21, 2012	19.89	20.34	19.82	19.91	143,149	+0.02(+0.11%)
Aug 20, 2012	19.78	19.93	19.67	19.89	173,178	+0.04(+0.21%)
Aug 17, 2012	19.63	19.85	19.55	19.84	145,363	+0.18(+0.93%)
Aug 16, 2012	19.48	19.72	19.42	19.66	150,750	+0.13(+0.68%)
Aug 15, 2012	19.27	19.53	19.26	19.53	148,402	+0.20(+1.02%)
Aug 14, 2012	19.42	19.56	19.23	19.33	150,857	+0.01(+0.04%)
Aug 13, 2012	19.26	19.39	19.16	19.32	143,012	-0.02(-0.11%)
Aug 10, 2012	19.32	19.43	19.23	19.34	107,952	-0.01(-0.07%)
Aug 09, 2012	19.41	19.48	19.30	19.36	114,672	-0.12(-0.61%)
Aug 08, 2012	19.30	19.57	19.30	19.48	185,625	-0.06(-0.29%)
Aug 07, 2012	19.53	19.73	19.49	19.53	164,807	+0.06(+0.29%)
Aug 06, 2012	19.55	19.66	19.47	19.48	137,562	-0.02(-0.11%)
Aug 03, 2012	19.03	19.53	19.03	19.50	219,683	+0.68(+3.62%)
Aug 02, 2012	18.78	18.90	18.66	18.82	188,567	-0.11(-0.56%)
Aug 01, 2012	19.34	19.41	18.90	18.92	165,298	-0.39(-2.00%)
Jul 31, 2012	19.23	19.43	19.04	19.31	209,860	-0.01(-0.04%)
Jul 30, 2012	19.45	19.53	19.25	19.32	159,486	-0.08(-0.43%)
Jul 27, 2012	19.09	19.53	18.92	19.40	277,725	+0.43(+2.26%)
Jul 26, 2012	19.08	19.13	18.83	18.97	164,935	+0.12(+0.63%)
Jul 25, 2012	18.85	19.02	18.66	18.85	141,367	+0.22(+1.21%)
Jul 24, 2012	18.76	18.81	18.47	18.63	171,442	-0.07(-0.38%)
Jul 23, 2012	18.60	18.84	18.60	18.70	199,798	-0.18(-0.93%)
Jul 20, 2012	18.92	18.99	18.73	18.87	177,010	-0.21(-1.10%)
Jul 19, 2012	19.42	19.44	18.97	19.09	232,129	-0.27(-1.41%)
Jul 18, 2012	19.37	19.58	19.30	19.36	155,058	-0.06(-0.33%)
Jul 17, 2012	19.32	19.56	19.11	19.42	138,042	+0.16(+0.84%)
Jul 16, 2012	19.35	19.42	19.20	19.26	110,733	-0.18(-0.90%)
Jul 13, 2012	19.00	19.46	18.99	19.44	164,785	+0.45(+2.37%)
Jul 12, 2012	18.92	19.06	18.75	18.99	176,382	-0.04(-0.22%)
Jul 11, 2012	19.16	19.16	18.87	19.03	172,148	-0.10(-0.51%)
Jul 10, 2012	19.10	19.17	18.95	19.13	236,806	+0.18(+0.93%)
Jul 09, 2012	19.08	19.08	18.88	18.95	239,415	-0.15(-0.81%)
Jul 06, 2012	18.93	19.21	18.83	19.11	169,678	-0.04(-0.18%)
Jul 05, 2012	19.11	19.21	19.07	19.14	145,017	-0.05(-0.26%)
Jul 03, 2012	19.19	19.20	19.06	19.19	152,793	-0.03(-0.15%)